Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.441 | 10.09 | 9.352 | 9.998 | 44,797,744 | +0.55(+5.79%) |
Mar 30, 2016 | 9.630 | 9.693 | 9.190 | 9.450 | 24,829,100 | +0.12(+1.25%) |
Mar 29, 2016 | 8.903 | 9.397 | 8.768 | 9.334 | 26,648,412 | +0.22(+2.36%) |
Mar 28, 2016 | 9.271 | 9.370 | 8.804 | 9.118 | 25,188,304 | -0.12(-1.26%) |
Mar 24, 2016 | 8.768 | 9.235 | 9.235 | 9.235 | 32,289,216 | +0.09(+0.98%) |
Mar 23, 2016 | 10.15 | 10.08 | 9.087 | 9.145 | 34,841,264 | -1.01(-9.90%) |
Mar 22, 2016 | 10.11 | 10.39 | 10.10 | 10.15 | 25,546,056 | -0.11(-1.05%) |
Mar 21, 2016 | 10.29 | 10.63 | 10.11 | 10.26 | 29,616,158 | -0.18(-1.72%) |
Mar 18, 2016 | 10.52 | 10.66 | 10.05 | 10.44 | 45,949,396 | +0.16(+1.57%) |
Mar 17, 2016 | 10.52 | 10.55 | 10.15 | 10.28 | 34,281,316 | -0.06(-0.61%) |
Mar 16, 2016 | 10.40 | 10.62 | 9.953 | 10.34 | 36,309,624 | +0.19(+1.86%) |
Mar 15, 2016 | 9.738 | 10.15 | 9.513 | 10.15 | 26,639,330 | +0.20(+1.98%) |
Mar 14, 2016 | 9.747 | 10.16 | 9.584 | 9.953 | 31,693,958 | -0.06(-0.63%) |
Mar 11, 2016 | 9.998 | 10.19 | 9.827 | 10.02 | 35,485,212 | +0.51(+5.38%) |
Mar 10, 2016 | 9.253 | 9.531 | 8.993 | 9.504 | 37,874,796 | +0.10(+1.05%) |
Mar 09, 2016 | 9.432 | 9.585 | 9.047 | 9.406 | 34,385,060 | +0.32(+3.56%) |
Mar 08, 2016 | 9.729 | 9.756 | 8.903 | 9.082 | 39,647,572 | -0.82(-8.25%) |
Mar 07, 2016 | 9.980 | 10.40 | 9.621 | 9.899 | 64,058,308 | +0.03(+0.27%) |
Mar 04, 2016 | 9.298 | 9.477 | 9.047 | 9.872 | 96,935,520 | +0.92(+10.33%) |
Mar 03, 2016 | 8.104 | 8.975 | 8.054 | 8.948 | 72,907,576 | +0.78(+9.56%) |
Mar 02, 2016 | 7.126 | 8.212 | 7.090 | 8.167 | 83,029,192 | +1.02(+14.32%) |
Mar 01, 2016 | 7.368 | 7.243 | 6.785 | 7.144 | 305,262,880 | -0.22(-3.04%) |
Feb 29, 2016 | 7.620 | 7.655 | 7.153 | 7.368 | 42,698,944 | +0.16(+2.24%) |
Feb 26, 2016 | 6.955 | 7.359 | 6.812 | 7.207 | 40,581,884 | +0.57(+8.66%) |
Feb 25, 2016 | 6.507 | 6.668 | 6.246 | 6.632 | 23,176,622 | +0.15(+2.35%) |
Feb 24, 2016 | 6.058 | 6.507 | 5.977 | 6.480 | 20,941,132 | +0.17(+2.70%) |
Feb 23, 2016 | 6.552 | 6.695 | 6.193 | 6.309 | 31,259,344 | -0.41(-6.14%) |
Feb 22, 2016 | 6.255 | 6.731 | 6.152 | 6.722 | 38,501,860 | +0.68(+11.29%) |
Feb 19, 2016 | 6.148 | 6.175 | 5.887 | 6.040 | 43,104,100 | -0.18(-2.89%) |
Feb 18, 2016 | 6.821 | 6.839 | 6.013 | 6.219 | 61,269,832 | -0.43(-6.48%) |
Feb 17, 2016 | 6.884 | 6.928 | 6.058 | 6.650 | 70,858,640 | +0.01(+0.14%) |
Feb 16, 2016 | 6.964 | 7.036 | 6.444 | 6.641 | 24,983,270 | -0.08(-1.20%) |
Feb 12, 2016 | 6.480 | 6.722 | 6.722 | 6.722 | 33,903,748 | +0.43(+6.85%) |
Feb 11, 2016 | 6.167 | 6.505 | 5.810 | 6.291 | 41,350,312 | -0.06(-0.98%) |
Feb 10, 2016 | 6.443 | 6.790 | 6.247 | 6.354 | 24,361,662 | -0.14(-2.19%) |
Feb 09, 2016 | 6.799 | 6.871 | 6.269 | 6.496 | 28,041,034 | -0.47(-6.78%) |
Feb 08, 2016 | 7.361 | 7.539 | 6.799 | 6.969 | 51,130,236 | -0.57(-7.56%) |
Feb 05, 2016 | 8.082 | 8.109 | 7.432 | 7.539 | 33,187,608 | -0.65(-7.94%) |
Feb 04, 2016 | 8.510 | 9.161 | 8.100 | 8.189 | 37,591,984 | -0.20(-2.44%) |
Feb 03, 2016 | 8.038 | 8.403 | 7.548 | 8.394 | 26,748,918 | +0.61(+7.78%) |
Feb 02, 2016 | 8.305 | 8.327 | 7.748 | 7.788 | 22,395,312 | -0.89(-10.27%) |
Feb 01, 2016 | 8.359 | 8.728 | 8.216 | 8.679 | 19,418,320 | +0.01(+0.10%) |
Jan 29, 2016 | 8.216 | 8.777 | 8.172 | 8.671 | 23,204,598 | +0.50(+6.11%) |
Jan 28, 2016 | 8.323 | 8.510 | 7.877 | 8.172 | 23,558,504 | +0.37(+4.80%) |
Jan 27, 2016 | 7.432 | 8.332 | 7.289 | 7.797 | 30,617,608 | +0.27(+3.55%) |
Jan 26, 2016 | 7.450 | 7.574 | 7.067 | 7.530 | 18,339,150 | +0.28(+3.81%) |
Jan 25, 2016 | 7.797 | 8.189 | 7.231 | 7.254 | 21,886,138 | -0.78(-9.76%) |
Jan 22, 2016 | 9.080 | 9.473 | 7.699 | 8.038 | 43,720,508 | +0.20(+2.62%) |
Jan 21, 2016 | 6.906 | 7.922 | 6.897 | 7.833 | 41,711,524 | +0.83(+11.83%) |
Jan 20, 2016 | 6.541 | 7.165 | 6.336 | 7.004 | 51,007,244 | +0.16(+2.34%) |
Jan 19, 2016 | 7.316 | 7.356 | 6.674 | 6.844 | 33,132,236 | -0.41(-5.65%) |
Jan 15, 2016 | 7.254 | 7.254 | 7.254 | 7.254 | 44,399,892 | -0.83(-10.25%) |
Jan 14, 2016 | 7.753 | 8.234 | 7.450 | 8.082 | 37,956,000 | +0.47(+6.21%) |
Jan 13, 2016 | 8.377 | 8.590 | 7.521 | 7.610 | 30,131,846 | -0.58(-7.07%) |
Jan 12, 2016 | 8.644 | 8.697 | 7.762 | 8.189 | 28,615,868 | -0.38(-4.47%) |
Jan 11, 2016 | 9.268 | 9.277 | 8.350 | 8.573 | 24,993,990 | -0.65(-7.05%) |
Jan 08, 2016 | 9.606 | 9.721 | 8.786 | 9.223 | 38,217,616 | -0.29(-3.00%) |
Jan 07, 2016 | 9.651 | 9.958 | 9.401 | 9.508 | 22,637,376 | -0.54(-5.41%) |
Jan 06, 2016 | 10.92 | 10.93 | 9.927 | 10.05 | 17,768,324 | -1.32(-11.60%) |
Jan 05, 2016 | 11.40 | 11.46 | 10.99 | 11.37 | 10,970,815 | -0.05(-0.47%) |